Kura Sushi USA, Inc.KRUSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $66.73 | $69.90 | $65.87 | $69.29 | 306,228 |
| 1/30/2026 | $68.62 | $70.00 | $65.68 | $66.81 | 232,539 |
| 1/29/2026 | $68.88 | $70.60 | $67.67 | $68.82 | 207,539 |
| 1/28/2026 | $69.00 | $70.14 | $67.53 | $68.05 | 228,700 |
| 1/27/2026 | $68.28 | $69.40 | $66.27 | $68.70 | 279,000 |
| 1/26/2026 | $69.15 | $69.88 | $66.78 | $68.65 | 315,934 |
| 1/23/2026 | $71.02 | $72.55 | $68.44 | $69.88 | 234,804 |
| 1/22/2026 | $73.70 | $75.05 | $71.08 | $71.83 | 224,636 |
| 1/21/2026 | $73.30 | $75.92 | $70.48 | $73.58 | 255,225 |
| 1/20/2026 | $73.31 | $77.00 | $72.71 | $73.74 | 372,719 |
| 1/16/2026 | $74.86 | $76.00 | $71.29 | $75.39 | 372,649 |
| 1/15/2026 | $73.70 | $75.15 | $72.00 | $73.84 | 247,838 |
| 1/14/2026 | $71.44 | $73.99 | $69.91 | $73.71 | 276,667 |
| 1/13/2026 | $69.72 | $72.69 | $69.05 | $72.05 | 383,696 |
| 1/12/2026 | $68.32 | $70.83 | $66.62 | $70.14 | 475,907 |
| 1/9/2026 | $64.66 | $69.54 | $63.76 | $69.18 | 532,217 |
| 1/8/2026 | $53.70 | $66.00 | $53.50 | $64.93 | 1.03M |
| 1/7/2026 | $58.76 | $59.50 | $55.34 | $55.64 | 622,822 |
| 1/6/2026 | $57.49 | $60.33 | $56.78 | $58.83 | 431,491 |
| 1/5/2026 | $54.44 | $59.60 | $54.26 | $57.05 | 426,604 |
| 1/2/2026 | $52.54 | $54.98 | $52.28 | $54.23 | 303,744 |
| 12/31/2025 | $51.49 | $52.45 | $50.73 | $52.33 | 271,700 |
| 12/30/2025 | $54.88 | $55.15 | $50.74 | $51.44 | 358,439 |
| 12/29/2025 | $56.20 | $56.21 | $54.01 | $55.27 | 304,784 |
| 12/26/2025 | $55.44 | $56.62 | $54.61 | $56.44 | 252,722 |
| 12/24/2025 | $54.13 | $56.42 | $53.43 | $55.46 | 236,700 |
| 12/23/2025 | $54.15 | $54.51 | $53.00 | $53.82 | 271,523 |
| 12/22/2025 | $55.40 | $56.00 | $53.90 | $54.21 | 222,229 |
| 12/19/2025 | $55.36 | $56.00 | $54.30 | $55.40 | 336,226 |
| 12/18/2025 | $53.12 | $55.50 | $52.34 | $55.29 | 308,666 |
| 12/17/2025 | $51.94 | $54.24 | $51.31 | $52.34 | 468,040 |
| 12/16/2025 | $52.00 | $52.80 | $51.56 | $51.97 | 356,620 |
| 12/15/2025 | $51.79 | $53.75 | $51.32 | $52.06 | 434,468 |
| 12/12/2025 | $53.00 | $54.27 | $51.57 | $51.63 | 265,306 |
| 12/11/2025 | $53.77 | $55.41 | $52.70 | $52.82 | 213,000 |
| 12/10/2025 | $54.71 | $55.50 | $53.63 | $53.95 | 253,700 |
| 12/9/2025 | $53.50 | $55.08 | $53.10 | $54.71 | 246,053 |
| 12/8/2025 | $54.23 | $54.91 | $52.69 | $53.61 | 282,400 |
| 12/5/2025 | $54.98 | $55.05 | $53.10 | $53.94 | 195,733 |
| 12/4/2025 | $51.35 | $55.26 | $50.97 | $54.94 | 371,989 |
| 12/3/2025 | $50.08 | $52.96 | $50.08 | $51.60 | 549,000 |
| 12/2/2025 | $49.62 | $51.26 | $49.00 | $50.13 | 364,011 |
| 12/1/2025 | $48.42 | $49.68 | $47.81 | $49.05 | 286,328 |
| 11/28/2025 | $49.53 | $49.78 | $48.17 | $49.13 | 193,700 |
| 11/26/2025 | $47.43 | $50.65 | $47.43 | $49.43 | 594,597 |
| 11/25/2025 | $44.68 | $47.45 | $44.63 | $47.27 | 250,800 |
| 11/24/2025 | $45.46 | $46.06 | $44.14 | $44.49 | 232,131 |
| 11/21/2025 | $42.74 | $46.12 | $42.67 | $45.45 | 276,754 |
| 11/20/2025 | $45.10 | $46.15 | $42.62 | $42.68 | 453,000 |
| 11/19/2025 | $46.05 | $46.62 | $44.81 | $44.91 | 271,559 |
| 11/18/2025 | $44.48 | $46.63 | $44.19 | $46.09 | 270,100 |
| 11/17/2025 | $45.61 | $46.59 | $44.39 | $44.64 | 501,400 |
| 11/14/2025 | $46.92 | $46.97 | $45.00 | $45.49 | 515,600 |
| 11/13/2025 | $47.82 | $48.76 | $46.39 | $47.66 | 328,434 |
| 11/12/2025 | $47.95 | $48.10 | $45.79 | $47.61 | 460,936 |
| 11/11/2025 | $48.11 | $50.69 | $45.37 | $45.85 | 403,806 |
| 11/10/2025 | $49.92 | $50.45 | $46.58 | $48.11 | 439,597 |
| 11/7/2025 | $55.43 | $55.76 | $45.34 | $48.54 | 1.08M |
| 11/6/2025 | $58.32 | $58.32 | $52.77 | $54.73 | 760,794 |
| 11/5/2025 | $57.34 | $59.10 | $56.36 | $58.83 | 457,517 |